Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.83 | 20.99 | 20.73 | 20.95 | 1,877,891 | +0.18(+0.87%) |
Mar 30, 2005 | 20.70 | 20.96 | 20.54 | 20.77 | 2,610,637 | +0.09(+0.42%) |
Mar 29, 2005 | 20.50 | 20.80 | 20.46 | 20.69 | 3,160,116 | +0.06(+0.29%) |
Mar 28, 2005 | 20.59 | 20.83 | 20.52 | 20.63 | 2,912,340 | -0.03(-0.16%) |
Mar 24, 2005 | 20.68 | 20.85 | 20.41 | 20.66 | 3,317,208 | -0.09(-0.45%) |
Mar 23, 2005 | 20.19 | 20.82 | 19.93 | 20.75 | 6,464,537 | +0.57(+2.84%) |
Mar 22, 2005 | 20.27 | 20.47 | 20.15 | 20.18 | 5,183,848 | -0.09(-0.43%) |
Mar 21, 2005 | 20.31 | 20.56 | 20.17 | 20.27 | 4,024,632 | -0.07(-0.36%) |
Mar 18, 2005 | 19.94 | 20.38 | 19.89 | 20.34 | 6,947,953 | +0.46(+2.31%) |
Mar 17, 2005 | 20.48 | 20.53 | 19.65 | 19.88 | 8,756,565 | -0.67(-3.28%) |
Mar 16, 2005 | 21.23 | 21.31 | 20.41 | 20.55 | 6,009,668 | -0.87(-4.05%) |
Mar 15, 2005 | 21.56 | 21.71 | 21.31 | 21.42 | 2,702,333 | -0.20(-0.93%) |
Mar 14, 2005 | 21.38 | 21.80 | 21.35 | 21.62 | 2,958,647 | +0.19(+0.87%) |
Mar 11, 2005 | 21.70 | 22.02 | 21.31 | 21.43 | 2,912,796 | -0.33(-1.50%) |
Mar 10, 2005 | 21.78 | 21.94 | 21.66 | 21.76 | 2,179,717 | -0.02(-0.09%) |
Mar 09, 2005 | 21.65 | 22.01 | 21.64 | 21.78 | 2,783,733 | -0.01(-0.03%) |
Mar 08, 2005 | 21.25 | 21.95 | 21.25 | 21.79 | 3,840,274 | +0.35(+1.62%) |
Mar 07, 2005 | 21.33 | 21.47 | 21.27 | 21.44 | 1,983,929 | +0.23(+1.10%) |
Mar 04, 2005 | 21.03 | 21.40 | 20.99 | 21.21 | 2,459,008 | +0.27(+1.27%) |
Mar 03, 2005 | 21.12 | 21.19 | 20.82 | 20.94 | 2,415,328 | -0.13(-0.63%) |
Mar 02, 2005 | 21.01 | 21.23 | 20.94 | 21.07 | 2,054,170 | -0.03(-0.13%) |
Mar 01, 2005 | 21.20 | 21.28 | 21.02 | 21.10 | 2,862,329 | +0.09(+0.41%) |
Feb 28, 2005 | 21.39 | 21.49 | 21.01 | 21.01 | 3,317,045 | -0.39(-1.81%) |
Feb 25, 2005 | 21.47 | 21.55 | 21.15 | 21.40 | 2,928,717 | -0.13(-0.62%) |
Feb 24, 2005 | 21.42 | 21.61 | 20.83 | 21.53 | 3,906,541 | +0.33(+1.54%) |
Feb 23, 2005 | 20.88 | 21.35 | 20.88 | 21.21 | 2,831,641 | +0.41(+1.99%) |
Feb 22, 2005 | 20.87 | 21.17 | 20.78 | 20.79 | 2,243,135 | -0.20(-0.95%) |
Feb 18, 2005 | 21.09 | 21.20 | 20.86 | 20.99 | 2,136,707 | -0.15(-0.69%) |
Feb 17, 2005 | 21.40 | 21.61 | 21.11 | 21.14 | 2,622,008 | -0.37(-1.74%) |
Feb 16, 2005 | 21.36 | 21.66 | 21.33 | 21.51 | 1,921,844 | -0.01(-0.06%) |
Feb 15, 2005 | 21.45 | 21.59 | 21.37 | 21.53 | 2,478,055 | +0.02(+0.09%) |
Feb 14, 2005 | 21.54 | 21.68 | 21.27 | 21.51 | 2,529,106 | +0.05(+0.25%) |
Feb 11, 2005 | 20.87 | 21.59 | 20.75 | 21.45 | 2,277,110 | +0.56(+2.68%) |
Feb 10, 2005 | 20.89 | 20.94 | 20.59 | 20.89 | 3,821,837 | -0.04(-0.19%) |
Feb 09, 2005 | 21.33 | 21.43 | 20.88 | 20.93 | 2,000,614 | -0.49(-2.30%) |
Feb 08, 2005 | 21.27 | 21.53 | 21.20 | 21.43 | 2,306,189 | +0.11(+0.53%) |
Feb 07, 2005 | 21.49 | 21.54 | 21.27 | 21.31 | 2,370,079 | -0.23(-1.08%) |
Feb 04, 2005 | 21.29 | 21.57 | 21.00 | 21.55 | 3,161,699 | +0.26(+1.22%) |
Feb 03, 2005 | 21.45 | 21.61 | 21.15 | 21.29 | 3,140,734 | -0.22(-1.02%) |
Feb 02, 2005 | 21.80 | 21.87 | 21.42 | 21.51 | 2,525,231 | -0.31(-1.44%) |
Feb 01, 2005 | 21.81 | 22.01 | 21.68 | 21.82 | 1,829,038 | -0.01(-0.03%) |
Jan 31, 2005 | 21.69 | 21.86 | 21.54 | 21.83 | 1,556,968 | +0.40(+1.87%) |
Jan 28, 2005 | 21.49 | 21.57 | 21.05 | 21.43 | 2,391,580 | -0.17(-0.77%) |
Jan 27, 2005 | 21.54 | 21.68 | 21.33 | 21.59 | 1,938,054 | +0.00(+0.00%) |
Jan 26, 2005 | 21.61 | 21.79 | 21.35 | 21.59 | 2,337,904 | -0.06(-0.28%) |
Jan 25, 2005 | 21.24 | 21.78 | 21.17 | 21.65 | 3,494,683 | +0.49(+2.30%) |
Jan 24, 2005 | 21.14 | 21.39 | 21.01 | 21.17 | 2,583,379 | +0.01(+0.03%) |
Jan 21, 2005 | 21.43 | 21.57 | 21.10 | 21.16 | 2,676,821 | -0.29(-1.37%) |
Jan 20, 2005 | 21.82 | 21.87 | 21.41 | 21.45 | 2,037,681 | -0.34(-1.56%) |
Jan 19, 2005 | 22.22 | 22.26 | 21.76 | 21.79 | 2,356,442 | -0.37(-1.68%) |
Jan 18, 2005 | 21.74 | 22.25 | 21.74 | 22.17 | 2,306,197 | +0.24(+1.09%) |
Jan 14, 2005 | 21.51 | 22.08 | 21.51 | 21.93 | 2,858,402 | +0.35(+1.61%) |
Jan 13, 2005 | 21.72 | 21.80 | 21.50 | 21.58 | 2,481,664 | -0.23(-1.07%) |
Jan 12, 2005 | 21.76 | 21.83 | 21.43 | 21.81 | 3,001,272 | +0.11(+0.52%) |
Jan 11, 2005 | 21.33 | 21.90 | 21.33 | 21.70 | 3,023,691 | +0.17(+0.77%) |
Jan 10, 2005 | 21.57 | 21.83 | 21.39 | 21.53 | 2,599,120 | -0.07(-0.31%) |
Jan 07, 2005 | 21.47 | 21.95 | 21.42 | 21.60 | 2,666,871 | +0.16(+0.75%) |
Jan 06, 2005 | 21.47 | 21.58 | 21.36 | 21.44 | 2,507,229 | +0.01(+0.06%) |
Jan 05, 2005 | 21.53 | 21.74 | 21.42 | 21.43 | 2,149,320 | -0.03(-0.12%) |
Jan 04, 2005 | 22.05 | 22.16 | 21.45 | 21.45 | 2,792,759 | -0.45(-2.04%) |